Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.900 | 8.250 | 6.800 | 7.950 | 376,048 | +1.15(+16.91%) |
Jul 28, 2017 | 6.500 | 7.050 | 6.400 | 6.800 | 141,715 | +0.25(+3.82%) |
Jul 27, 2017 | 7.000 | 7.150 | 6.500 | 6.550 | 28,816 | -0.60(-8.39%) |
Jul 26, 2017 | 7.150 | 7.250 | 7.100 | 7.150 | 35,251 | +0.00(+0.00%) |
Jul 25, 2017 | 7.000 | 7.200 | 6.850 | 7.150 | 33,073 | +0.20(+2.88%) |
Jul 24, 2017 | 6.850 | 7.100 | 6.800 | 6.950 | 31,547 | +0.20(+2.96%) |
Jul 21, 2017 | 7.100 | 7.100 | 6.700 | 6.750 | 31,606 | -0.05(-0.74%) |
Jul 20, 2017 | 7.000 | 6.100 | 6.800 | 51,094 | +0.20(+3.03%) | |
Jul 19, 2017 | 6.400 | 6.700 | 5.700 | 6.600 | 81,615 | +0.20(+3.12%) |
Jul 18, 2017 | 6.900 | 6.900 | 6.200 | 6.400 | 67,459 | -0.45(-6.57%) |
Jul 17, 2017 | 6.800 | 7.200 | 6.555 | 6.850 | 152,239 | +0.10(+1.48%) |
Jul 14, 2017 | 6.650 | 6.750 | 6.650 | 6.750 | 12,136 | +0.05(+0.75%) |
Jul 13, 2017 | 6.750 | 6.800 | 6.700 | 6.700 | 20,426 | -0.10(-1.47%) |
Jul 12, 2017 | 6.750 | 6.800 | 6.700 | 6.800 | 39,228 | +0.05(+0.74%) |
Jul 11, 2017 | 6.900 | 6.950 | 6.750 | 6.750 | 76,341 | -0.10(-1.46%) |
Jul 10, 2017 | 7.050 | 7.050 | 6.550 | 6.850 | 46,511 | -0.15(-2.14%) |
Jul 07, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 40,032 | +0.00(+0.00%) |
Jul 06, 2017 | 7.200 | 7.200 | 6.550 | 7.000 | 53,526 | -0.20(-2.78%) |
Jul 05, 2017 | 7.400 | 7.400 | 7.000 | 7.200 | 63,379 | -0.15(-2.04%) |
Jul 03, 2017 | 7.050 | 7.550 | 7.000 | 7.350 | 44,501 | +0.20(+2.80%) |
Jun 30, 2017 | 7.500 | 7.500 | 6.550 | 7.150 | 90,003 | -0.20(-2.72%) |
Jun 29, 2017 | 6.100 | 7.450 | 6.100 | 7.350 | 385,060 | +1.20(+19.51%) |
Jun 28, 2017 | 6.550 | 6.595 | 5.900 | 6.150 | 126,961 | -0.40(-6.11%) |
Jun 27, 2017 | 6.450 | 7.895 | 6.200 | 6.550 | 181,762 | +0.60(+10.08%) |
Jun 26, 2017 | 5.450 | 6.250 | 5.350 | 5.950 | 193,837 | +0.45(+8.18%) |
Jun 23, 2017 | 5.000 | 5.500 | 1,774,417 | +0.00(+0.00%) | ||
Jun 22, 2017 | 4.800 | 5.700 | 4.700 | 5.500 | 268,542 | +0.75(+15.79%) |
Jun 21, 2017 | 4.900 | 5.550 | 4.500 | 4.750 | 210,769 | -0.15(-3.06%) |
Jun 20, 2017 | 4.250 | 4.950 | 4.250 | 4.900 | 212,966 | +0.60(+13.95%) |
Jun 19, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 67,018 | +0.15(+3.61%) |
Jun 16, 2017 | 4.350 | 4.400 | 4.150 | 4.150 | 37,494 | -0.15(-3.49%) |
Jun 15, 2017 | 4.500 | 4.500 | 4.150 | 4.300 | 55,734 | +0.00(+0.00%) |
Jun 14, 2017 | 4.700 | 4.700 | 4.300 | 4.300 | 49,297 | -0.35(-7.53%) |
Jun 13, 2017 | 4.050 | 4.700 | 4.050 | 4.650 | 44,450 | +0.25(+5.68%) |
Jun 12, 2017 | 4.400 | 4.550 | 4.200 | 4.400 | 58,440 | -0.05(-1.12%) |
Jun 09, 2017 | 4.500 | 4.500 | 4.300 | 4.450 | 18,585 | -0.15(-3.26%) |
Jun 08, 2017 | 4.550 | 4.650 | 4.350 | 4.600 | 29,053 | +0.25(+5.75%) |
Jun 07, 2017 | 4.239 | 4.400 | 4.100 | 4.350 | 26,776 | +0.25(+6.10%) |
Jun 06, 2017 | 4.350 | 4.350 | 4.100 | 4.100 | 38,757 | -0.25(-5.75%) |
Jun 05, 2017 | 4.600 | 4.743 | 4.350 | 4.350 | 38,773 | -0.40(-8.42%) |
Jun 02, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 20,068 | +0.00(+0.00%) |
Jun 01, 2017 | 4.792 | 4.800 | 4.650 | 4.750 | 51,974 | +0.00(+0.00%) |
May 31, 2017 | 4.750 | 4.750 | 4.400 | 4.750 | 22,917 | +0.05(+1.06%) |
May 30, 2017 | 4.700 | 4.750 | 4.600 | 4.700 | 31,336 | +0.00(+0.00%) |
May 26, 2017 | 4.738 | 4.738 | 4.650 | 4.700 | 29,731 | +0.00(+0.00%) |
May 25, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 41,708 | +0.20(+4.44%) |
May 24, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 30,982 | -0.05(-1.10%) |
May 23, 2017 | 4.550 | 4.600 | 4.300 | 4.550 | 37,082 | +0.00(+0.00%) |
May 22, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 34,746 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.600 | 4.350 | 4.500 | 41,892 | -0.10(-2.17%) |
May 18, 2017 | 4.450 | 4.600 | 4.350 | 4.600 | 29,743 | +0.05(+1.10%) |
May 17, 2017 | 4.350 | 4.550 | 4.161 | 4.550 | 21,283 | +0.20(+4.60%) |
May 16, 2017 | 4.000 | 4.500 | 4.000 | 4.350 | 50,946 | +0.00(+0.00%) |
May 15, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 7,481 | -0.10(-2.25%) |
May 12, 2017 | 4.350 | 4.450 | 4.250 | 4.450 | 38,783 | +0.05(+1.14%) |
May 11, 2017 | 4.400 | 4.455 | 4.250 | 4.400 | 44,490 | -0.05(-1.12%) |
May 10, 2017 | 4.400 | 4.450 | 4.259 | 4.450 | 19,970 | +0.05(+1.14%) |
May 09, 2017 | 4.150 | 4.400 | 4.000 | 4.400 | 64,546 | +0.23(+5.39%) |
May 08, 2017 | 4.150 | 4.200 | 4.074 | 4.175 | 8,569 | -0.03(-0.60%) |
May 05, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 23,836 | -0.20(-4.55%) |
May 04, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 23,387 | -0.10(-2.22%) |
May 03, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 47,308 | +0.05(+1.12%) |
May 02, 2017 | 4.450 | 4.500 | 4.327 | 4.450 | 20,415 | +0.00(+0.00%) |